Options Chain for MODERNA INC COM (MRNA) - $25.15 as of 11/28/2025 3:57:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.95 | 13.05 | 11.50 | % | 0.82 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 15.00 | 9.50 | 11.65 | 10.58 | % | 0.71 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 16.00 | 7.95 | 10.15 | 9.05 | 9.90 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:52 PM EST |
| 17.00 | 7.50 | 9.15 | 8.33 | 5.98 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 18.00 | 5.95 | 9.10 | 7.53 | % | 0.42 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 18.50 | 5.50 | 8.00 | 6.75 | % | 0.36 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 19.00 | 5.50 | 7.55 | 6.53 | 5.20 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.30 | 1.00 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 19.50 | 5.00 | 7.00 | 6.00 | % | 0.31 | 0 | 0 | 2.10 | 1.00 | 0.01 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 20.00 | 4.10 | 6.50 | 5.30 | 5.00 | +1.33 | +36.24% | 0.27 | 1 | 11 | 1.97 | 0.99 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 20.50 | 3.65 | 6.05 | 4.85 | % | 0.24 | 0 | 0 | 1.90 | 0.99 | 0.01 | -0.01 | 11/28/2025 12:59:52 PM EST | |||
| 21.00 | 3.25 | 5.50 | 4.38 | 3.35 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.71 | 0.97 | 0.02 | -0.01 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 21.50 | 3.05 | 4.70 | 3.88 | 1.77 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.22 | 0.96 | 0.03 | -0.02 | 11/20/2025 | 11/28/2025 12:59:52 PM EST |
| 22.00 | 2.21 | 4.50 | 3.36 | 3.23 | +0.85 | +35.72% | 0.15 | 100 | 359 | 1.46 | 0.95 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 2.20 | 3.65 | 2.93 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 359 | 0.79 | 0.89 | 0.06 | -0.04 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 23.00 | 1.92 | 3.15 | 2.54 | 2.81 | +0.39 | +16.12% | 0.11 | 162 | 324 | 0.77 | 0.88 | 0.07 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 23.50 | 1.93 | 2.78 | 2.36 | 1.96 | +0.02 | +1.04% | 0.10 | 42 | 187 | 0.87 | 0.84 | 0.09 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 24.00 | 1.91 | 2.20 | 2.06 | 2.00 | +0.44 | +28.21% | 0.09 | 97 | 489 | 0.67 | 0.82 | 0.11 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 24.50 | 1.50 | 1.83 | 1.67 | 1.63 | +0.43 | +35.84% | 0.07 | 77 | 495 | 0.47 | 0.77 | 0.14 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 25.00 | 1.30 | 1.44 | 1.37 | 1.27 | +0.32 | +33.69% | 0.05 | 555 | 2,233 | 0.57 | 0.71 | 0.18 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 25.50 | 0.96 | 1.06 | 1.01 | 1.00 | +0.30 | +42.86% | 0.04 | 6,806 | 18,375 | 0.54 | 0.62 | 0.22 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 26.00 | 0.69 | 0.75 | 0.72 | 0.69 | +0.15 | +27.78% | 0.03 | 1,895 | 8,943 | 0.52 | 0.50 | 0.25 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 26.50 | 0.47 | 0.52 | 0.50 | 0.50 | +0.14 | +38.89% | 0.02 | 645 | 306 | 0.51 | 0.38 | 0.24 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 27.00 | 0.31 | 0.36 | 0.34 | 0.34 | +0.07 | +25.93% | 0.01 | 7,217 | 18,860 | 0.51 | 0.28 | 0.20 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 27.50 | 0.20 | 0.24 | 0.22 | 0.22 | +0.03 | +15.79% | 0.01 | 1,398 | 8,651 | 0.51 | 0.21 | 0.16 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 28.00 | 0.13 | 0.17 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 600 | 362 | 0.52 | 0.16 | 0.13 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 28.50 | 0.08 | 0.17 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 23 | 35 | 0.56 | 0.12 | 0.10 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 29.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.70 | 0.06 | 0.06 | -0.01 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 29.50 | 0.04 | 0.07 | 0.06 | 0.07 | % | 0.00 | 22 | 0 | 0.58 | 0.05 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST | |
| 30.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 17 | 554 | 0.65 | 0.05 | 0.05 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 30.50 | 0.00 | 2.15 | 1.08 | 0.05 | +0.04 | +400.00% | 0.04 | 1 | 1 | 2.58 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 151 | 293 | 0.94 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 32.00 | 0.00 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 33.00 | 0.00 | 0.69 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 35.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 36.00 | 0.00 | 0.82 | 0.41 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 217 | 2.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 37.00 | 0.00 | 1.49 | 0.75 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 38.00 | 0.00 | 1.71 | 0.86 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 39.00 | 0.00 | 1.21 | 0.61 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 131 | 2.09 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 41.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 42.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:52 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 41 | 1.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.35 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 18.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.19 | -82.61% | 0.00 | 2,050 | 2,051 | 1.09 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 214 | 1.25 | -0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | -0.01 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 16 | 252 | 0.91 | -0.03 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 21.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.95 | -0.04 | 0.03 | -0.02 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.06 | -66.67% | 0.00 | 12 | 316 | 0.93 | -0.05 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 0.01 | 0.08 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 82 | 320 | 0.60 | -0.11 | 0.06 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.15 | -65.22% | 0.01 | 78 | 1,465 | 0.68 | -0.12 | 0.07 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 23.50 | 0.08 | 0.12 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 29 | 404 | 0.57 | -0.16 | 0.09 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 24.00 | 0.12 | 0.27 | 0.20 | 0.18 | -0.27 | -60.00% | 0.01 | 135 | 1,130 | 0.59 | -0.18 | 0.11 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 24.50 | 0.21 | 0.29 | 0.25 | 0.25 | -0.32 | -56.14% | 0.01 | 100 | 664 | 0.54 | -0.23 | 0.14 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 25.00 | 0.33 | 0.40 | 0.37 | 0.35 | -0.49 | -58.34% | 0.01 | 200 | 3,974 | 0.52 | -0.29 | 0.18 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 25.50 | 0.50 | 0.58 | 0.54 | 0.51 | -0.47 | -47.96% | 0.02 | 4,197 | 76 | 0.52 | -0.38 | 0.22 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 26.00 | 0.70 | 0.80 | 0.75 | 0.81 | -0.83 | -50.61% | 0.03 | 213 | 41 | 0.50 | -0.50 | 0.25 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 26.50 | 0.95 | 1.09 | 1.02 | 1.05 | -0.60 | -36.37% | 0.04 | 67 | 1 | 0.48 | -0.62 | 0.24 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 27.00 | 1.11 | 2.70 | 1.91 | 3.63 | 0.00 | 0.00% | 0.07 | 0 | 157 | 0.84 | -0.72 | 0.20 | -0.04 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 27.50 | 1.52 | 1.82 | 1.67 | 1.85 | % | 0.06 | 1 | 0 | 0.54 | -0.79 | 0.16 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST | |
| 28.00 | 2.04 | 2.57 | 2.31 | 2.28 | -0.86 | -27.39% | 0.08 | 22 | 43 | 0.59 | -0.84 | 0.13 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 28.50 | 2.20 | 4.35 | 3.28 | 5.41 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.91 | -0.88 | 0.10 | -0.03 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 29.00 | 2.85 | 4.40 | 3.63 | 4.88 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.73 | -0.94 | 0.06 | -0.01 | 11/17/2025 | 11/28/2025 12:59:52 PM EST |
| 29.50 | 3.15 | 5.55 | 4.35 | % | 0.15 | 0 | 0 | 2.26 | -0.95 | 0.05 | -0.01 | 11/28/2025 12:59:52 PM EST | |||
| 30.00 | 3.50 | 6.10 | 4.80 | 6.77 | 0.00 | 0.00% | 0.16 | 0 | 43 | 2.40 | -0.95 | 0.05 | -0.02 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 30.50 | 4.00 | 6.65 | 5.33 | % | 0.17 | 0 | 0 | 2.53 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 31.00 | 4.50 | 6.95 | 5.73 | % | 0.18 | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 32.00 | 5.40 | 8.10 | 6.75 | 7.64 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.80 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 33.00 | 6.75 | 8.40 | 7.58 | % | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 34.00 | 7.85 | 9.65 | 8.75 | % | 0.26 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 35.00 | 8.50 | 11.10 | 9.80 | % | 0.28 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 36.00 | 9.35 | 12.10 | 10.73 | 11.16 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:52 PM EST |
| 37.00 | 10.35 | 13.10 | 11.73 | % | 0.32 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 38.00 | 11.85 | 13.65 | 12.75 | 13.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:52 PM EST |
| 39.00 | 12.35 | 15.10 | 13.73 | 12.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:52 PM EST |
| 40.00 | 13.35 | 16.10 | 14.73 | 15.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 41.00 | 14.35 | 17.10 | 15.73 | % | 0.38 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 42.00 | 15.85 | 17.60 | 16.73 | % | 0.40 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 43.00 | 16.35 | 19.10 | 17.73 | % | 0.41 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST |